ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
048550/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250321,160539,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1453,31,2,2.18,236743427,165217,137.72,1422,1453,1410,1848,996,1422,1432.92,1.86,0,-24907,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1405,-9.95,1.67,12,0.17,-146.00,872.00,2400,20240510,-39.46,1339,20241210,8.51,1706,-14.83,20250220,1341,8.35,20250203,2400,-39.46,20240510,1339,8.51,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,150522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1432,10,2,0.70,185847505,130065,108.42,1422,1447,1410,1848,996,1422,1428.88,1.86,0,-18173,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1385,-9.81,1.64,12,0.13,-146.00,872.00,2400,20240510,-40.33,1339,20241210,6.95,1706,-16.06,20250220,1341,6.79,20250203,2400,-40.33,20240510,1339,6.95,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,140523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1438,16,2,1.13,162393751,113728,94.80,1422,1447,1410,1848,996,1422,1427.91,1.86,0,-8982,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1391,-9.85,1.65,12,0.12,-146.00,872.00,2400,20240510,-40.08,1339,20241210,7.39,1706,-15.71,20250220,1341,7.23,20250203,2400,-40.08,20240510,1339,7.39,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,130523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1438,16,2,1.13,140595190,98512,82.12,1422,1447,1410,1848,996,1422,1427.19,1.86,0,-6077,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1391,-9.85,1.65,12,0.10,-146.00,872.00,2400,20240510,-40.08,1339,20241210,7.39,1706,-15.71,20250220,1341,7.23,20250203,2400,-40.08,20240510,1339,7.39,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,120524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1436,14,2,0.98,96526159,67889,56.59,1422,1439,1410,1848,996,1422,1421.82,1.86,0,4225,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1389,-9.84,1.65,12,0.07,-146.00,872.00,2400,20240510,-40.17,1339,20241210,7.24,1706,-15.83,20250220,1341,7.08,20250203,2400,-40.17,20240510,1339,7.24,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,110523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1419,-3,5,-0.21,65850668,46463,38.73,1422,1439,1410,1848,996,1422,1417.27,1.86,0,-1923,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1372,-9.72,1.63,12,0.05,-146.00,872.00,2400,20240510,-40.88,1339,20241210,5.97,1706,-16.82,20250220,1341,5.82,20250203,2400,-40.88,20240510,1339,5.97,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,100523,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1410,-12,5,-0.84,47716546,33678,28.07,1422,1439,1410,1848,996,1422,1416.85,1.86,0,-6257,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1364,-9.66,1.62,12,0.03,-146.00,872.00,2400,20240510,-41.25,1339,20241210,5.30,1706,-17.35,20250220,1341,5.15,20250203,2400,-41.25,20240510,1339,5.30,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250321,090525,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1424,2,2,0.14,1498797,1054,0.88,1422,1424,1421,1848,996,1422,1422.01,1.86,0,-2,1459,1440,1430,1411,1401,1435,1406,484,426,500,1050,1,1,96714620,1377,-9.75,1.63,12,0.00,-146.00,872.00,2400,20240510,-40.67,1339,20241210,6.35,1706,-16.53,20250220,1341,6.19,20250203,2400,-40.67,20240510,1339,6.35,20241210,2.23,N,048550,500,483 억,,1802791,N,N,2013,N,00,N
20250320,160816,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1422,-22,5,-1.52,169347889,118801,47.01,1441,1449,1420,1877,1011,1444,1425.48,1.89,0,-24813,1470,1457,1438,1425,1406,1463,1431,484,433,500,1060,1,1,96714620,1375,-9.74,1.63,12,0.12,-146.00,872.00,2400,20240510,-40.75,1339,20241210,6.20,1706,-16.65,20250220,1341,6.04,20250203,2400,-40.75,20240510,1339,6.20,20241210,2.25,N,048550,500,483 억,,1826732,N,N,2013,N,00,N
20250320,150522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1423,-21,5,-1.45,150261270,105379,41.70,1441,1449,1420,1877,1011,1444,1425.91,1.89,0,-23397,1470,1457,1438,1425,1406,1463,1431,484,433,500,1060,1,1,96714620,1376,-9.75,1.63,12,0.11,-146.00,872.00,2400,20240510,-40.71,1339,20241210,6.27,1706,-16.59,20250220,1341,6.11,20250203,2400,-40.71,20240510,1339,6.27,20241210,2.25,N,048550,500,483 억,,1826732,N,N,627,N,00,N
20250320,140524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1426,-18,5,-1.25,90475963,63369,25.08,1441,1449,1420,1877,1011,1444,1427.76,1.89,0,-19239,1470,1457,1438,1425,1406,1463,1431,484,433,500,1060,1,1,96714620,1379,-9.77,1.64,12,0.07,-146.00,872.00,2400,20240510,-40.58,1339,20241210,6.50,1706,-16.41,20250220,1341,6.34,20250203,2400,-40.58,20240510,1339,6.50,20241210,2.25,N,048550,500,483 억,,1826732,N,N,627,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250321 160539 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1453 31 2 2.18 236743427 165217 137.72 1422 1453 1410 1848 996 1422 1432.92 1.86 0 -24907 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1405 -9.95 1.67 12 0.17 -146.00 872.00 2400 20240510 -39.46 1339 20241210 8.51 1706 -14.83 20250220 1341 8.35 20250203 2400 -39.46 20240510 1339 8.51 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
3 20250321 150522 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1432 10 2 0.70 185847505 130065 108.42 1422 1447 1410 1848 996 1422 1428.88 1.86 0 -18173 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1385 -9.81 1.64 12 0.13 -146.00 872.00 2400 20240510 -40.33 1339 20241210 6.95 1706 -16.06 20250220 1341 6.79 20250203 2400 -40.33 20240510 1339 6.95 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
4 20250321 140523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1438 16 2 1.13 162393751 113728 94.80 1422 1447 1410 1848 996 1422 1427.91 1.86 0 -8982 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1391 -9.85 1.65 12 0.12 -146.00 872.00 2400 20240510 -40.08 1339 20241210 7.39 1706 -15.71 20250220 1341 7.23 20250203 2400 -40.08 20240510 1339 7.39 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
5 20250321 130523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1438 16 2 1.13 140595190 98512 82.12 1422 1447 1410 1848 996 1422 1427.19 1.86 0 -6077 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1391 -9.85 1.65 12 0.10 -146.00 872.00 2400 20240510 -40.08 1339 20241210 7.39 1706 -15.71 20250220 1341 7.23 20250203 2400 -40.08 20240510 1339 7.39 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
6 20250321 120524 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1436 14 2 0.98 96526159 67889 56.59 1422 1439 1410 1848 996 1422 1421.82 1.86 0 4225 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1389 -9.84 1.65 12 0.07 -146.00 872.00 2400 20240510 -40.17 1339 20241210 7.24 1706 -15.83 20250220 1341 7.08 20250203 2400 -40.17 20240510 1339 7.24 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
7 20250321 110523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1419 -3 5 -0.21 65850668 46463 38.73 1422 1439 1410 1848 996 1422 1417.27 1.86 0 -1923 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1372 -9.72 1.63 12 0.05 -146.00 872.00 2400 20240510 -40.88 1339 20241210 5.97 1706 -16.82 20250220 1341 5.82 20250203 2400 -40.88 20240510 1339 5.97 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
8 20250321 100523 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1410 -12 5 -0.84 47716546 33678 28.07 1422 1439 1410 1848 996 1422 1416.85 1.86 0 -6257 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1364 -9.66 1.62 12 0.03 -146.00 872.00 2400 20240510 -41.25 1339 20241210 5.30 1706 -17.35 20250220 1341 5.15 20250203 2400 -41.25 20240510 1339 5.30 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
9 20250321 090525 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1424 2 2 0.14 1498797 1054 0.88 1422 1424 1421 1848 996 1422 1422.01 1.86 0 -2 1459 1440 1430 1411 1401 1435 1406 484 426 500 1050 1 1 96714620 1377 -9.75 1.63 12 0.00 -146.00 872.00 2400 20240510 -40.67 1339 20241210 6.35 1706 -16.53 20250220 1341 6.19 20250203 2400 -40.67 20240510 1339 6.35 20241210 2.23 N 048550 500 483 억 1802791 N N 2013 N 00 N
10 20250320 160816 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1422 -22 5 -1.52 169347889 118801 47.01 1441 1449 1420 1877 1011 1444 1425.48 1.89 0 -24813 1470 1457 1438 1425 1406 1463 1431 484 433 500 1060 1 1 96714620 1375 -9.74 1.63 12 0.12 -146.00 872.00 2400 20240510 -40.75 1339 20241210 6.20 1706 -16.65 20250220 1341 6.04 20250203 2400 -40.75 20240510 1339 6.20 20241210 2.25 N 048550 500 483 억 1826732 N N 2013 N 00 N
11 20250320 150522 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1423 -21 5 -1.45 150261270 105379 41.70 1441 1449 1420 1877 1011 1444 1425.91 1.89 0 -23397 1470 1457 1438 1425 1406 1463 1431 484 433 500 1060 1 1 96714620 1376 -9.75 1.63 12 0.11 -146.00 872.00 2400 20240510 -40.71 1339 20241210 6.27 1706 -16.59 20250220 1341 6.11 20250203 2400 -40.71 20240510 1339 6.27 20241210 2.25 N 048550 500 483 억 1826732 N N 627 N 00 N
12 20250320 140524 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 1426 -18 5 -1.25 90475963 63369 25.08 1441 1449 1420 1877 1011 1444 1427.76 1.89 0 -19239 1470 1457 1438 1425 1406 1463 1431 484 433 500 1060 1 1 96714620 1379 -9.77 1.64 12 0.07 -146.00 872.00 2400 20240510 -40.58 1339 20241210 6.50 1706 -16.41 20250220 1341 6.34 20250203 2400 -40.58 20240510 1339 6.50 20241210 2.25 N 048550 500 483 억 1826732 N N 627 N 00 N